Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 3,424.9 | 3,429.7 | 3,350 | 3,379.7 | 3,379.7 | -50.95 (-1.49%) | 961,270 |
27 Sep 2021 | INR | 3,461.6 | 3,470 | 3,417.65 | 3,430.65 | 3,430.65 | -17.95 (-0.52%) | 902,450 |
24 Sep 2021 | INR | 3,330 | 3,505 | 3,320.85 | 3,448.6 | 3,448.6 | +127.95 (+3.85%) | 2,780,000 |
23 Sep 2021 | INR | 3,340 | 3,340 | 3,315 | 3,320.65 | 3,320.65 | +3.15 (+0.09%) | 694,720 |
22 Sep 2021 | INR | 3,328.5 | 3,329.95 | 3,288.25 | 3,317.5 | 3,317.5 | +8.3 (+0.25%) | 825,950 |
21 Sep 2021 | INR | 3,271.55 | 3,335 | 3,271 | 3,309.2 | 3,309.2 | +37.65 (+1.15%) | 922,060 |
20 Sep 2021 | INR | 3,299.95 | 3,315 | 3,265 | 3,271.55 | 3,271.55 | -31.5 (-0.95%) | 689,290 |
17 Sep 2021 | INR | 3,352 | 3,382 | 3,285.05 | 3,303.05 | 3,303.05 | -39.05 (-1.17%) | 1,550,000 |
16 Sep 2021 | INR | 3,350 | 3,371 | 3,335 | 3,342.1 | 3,342.1 | -10.2 (-0.30%) | 516,750 |
15 Sep 2021 | INR | 3,361.85 | 3,383.95 | 3,346.95 | 3,352.3 | 3,352.3 | -10.2 (-0.30%) | 587,860 |
14 Sep 2021 | INR | 3,384.9 | 3,388.6 | 3,356.85 | 3,362.5 | 3,362.5 | -4.55 (-0.14%) | 569,410 |
13 Sep 2021 | INR | 3,346.6 | 3,374 | 3,330.35 | 3,367.05 | 3,367.05 | +20.7 (+0.62%) | 610,920 |
9 Sep 2021 | INR | 3,305 | 3,359 | 3,305 | 3,346.35 | 3,346.35 | +9.75 (+0.29%) | 591,750 |
8 Sep 2021 | INR | 3,345 | 3,361.55 | 3,297 | 3,336.6 | 3,336.6 | +0.35 (+0.01%) | 702,600 |
7 Sep 2021 | INR | 3,333.5 | 3,394.6 | 3,323.85 | 3,336.25 | 3,336.25 | +20.7 (+0.62%) | 1,290,000 |
6 Sep 2021 | INR | 3,342 | 3,347.7 | 3,305.9 | 3,315.55 | 3,315.55 | -23.25 (-0.70%) | 664,390 |
3 Sep 2021 | INR | 3,301.6 | 3,344.95 | 3,286.5 | 3,338.8 | 3,338.8 | +37.2 (+1.13%) | 832,040 |
2 Sep 2021 | INR | 3,312.95 | 3,319 | 3,266.65 | 3,301.6 | 3,301.6 | -1.15 (-0.03%) | 847,520 |
1 Sep 2021 | INR | 3,230.05 | 3,333 | 3,215 | 3,302.75 | 3,302.75 | +101.4 (+3.17%) | 2,420,000 |
31 Aug 2021 | INR | 3,108.75 | 3,210 | 3,103.05 | 3,201.35 | 3,201.35 | +92.6 (+2.98%) | 2,280,000 |
30 Aug 2021 | INR | 3,056.7 | 3,114.25 | 3,048.05 | 3,108.75 | 3,108.75 | +71.95 (+2.37%) | 1,050,000 |
27 Aug 2021 | INR | 3,040.45 | 3,057.95 | 3,020.5 | 3,036.8 | 3,036.8 | -2.85 (-0.09%) | 634,380 |
26 Aug 2021 | INR | 3,064 | 3,084.5 | 3,026.2 | 3,039.65 | 3,039.65 | +1.6 (+0.05%) | 1,320,000 |
25 Aug 2021 | INR | 3,026 | 3,070 | 3,012.6 | 3,038.05 | 3,038.05 | -7.9 (-0.26%) | 797,870 |
24 Aug 2021 | INR | 3,092.8 | 3,092.8 | 3,034.55 | 3,045.95 | 3,045.95 | -31.5 (-1.02%) | 763,700 |
23 Aug 2021 | INR | 3,159.05 | 3,163.85 | 3,051 | 3,077.45 | 3,077.45 | -35.5 (-1.14%) | 1,580,000 |
20 Aug 2021 | INR | 3,001.5 | 3,124.05 | 3,001.5 | 3,112.95 | 3,112.95 | +111.4 (+3.71%) | 3,930,000 |
18 Aug 2021 | INR | 3,048 | 3,048 | 2,992.55 | 3,001.55 | 3,001.55 | -13.75 (-0.46%) | 1,380,000 |
17 Aug 2021 | INR | 2,974 | 3,044 | 2,973.1 | 3,015.3 | 3,015.3 | +43.9 (+1.48%) | 2,040,000 |
16 Aug 2021 | INR | 2,980 | 2,984.15 | 2,960 | 2,971.4 | 2,971.4 | -17.3 (-0.58%) | 461,740 |